艾伯维公司

ABBV
🏛️ 美国 →
223.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 162.23 162.85 159.82 161.61 3.7M
2022-12-29 162.96 163.88 162.19 162.56 3.1M
2022-12-28 163.70 164.69 162.11 162.23 2.9M
2022-12-27 163.49 163.81 161.78 162.99 2.7M
2022-12-23 163.39 163.82 162.33 163.10 2.7M
2022-12-22 161.87 163.39 161.53 163.27 3.6M
2022-12-21 161.45 162.73 160.36 162.21 3.7M
2022-12-20 161.61 161.85 160.07 160.58 4.2M
2022-12-19 160.78 162.23 160.06 161.49 4.0M
2022-12-16 162.05 163.32 160.48 160.48 18.9M
2022-12-15 163.89 164.61 161.95 163.10 5.3M
2022-12-14 164.60 165.98 162.83 164.86 4.5M
2022-12-13 166.95 167.50 164.67 164.79 5.1M
2022-12-12 163.21 165.49 162.75 165.32 4.1M
2022-12-09 166.76 167.75 162.81 163.06 4.6M
2022-12-08 165.40 166.23 164.28 165.99 4.3M
2022-12-07 163.69 165.53 163.26 165.40 4.6M
2022-12-06 164.03 164.39 161.55 163.72 5.5M
2022-12-05 162.89 165.19 162.89 163.94 4.9M
2022-12-02 160.72 163.76 160.51 163.66 4.3M
2022-12-01 161.00 163.20 159.98 161.63 5.8M
2022-11-30 158.79 161.18 156.46 161.18 12.3M
2022-11-29 158.31 159.43 157.21 158.20 3.7M
2022-11-28 160.00 160.73 157.83 158.43 3.9M
2022-11-25 159.59 160.75 159.24 159.62 1.7M
2022-11-23 159.95 160.94 158.82 159.39 3.2M
2022-11-22 157.69 159.88 157.56 159.79 5.4M
2022-11-21 155.40 158.63 154.43 157.11 6.5M
2022-11-18 153.67 155.64 153.67 154.98 5.7M
2022-11-17 150.97 153.07 149.97 152.16 5.1M
2022-11-16 153.44 156.69 151.23 151.87 7.4M
2022-11-15 153.39 153.42 149.96 153.04 5.9M
2022-11-14 150.98 154.54 150.98 151.74 7.1M
2022-11-11 149.54 150.52 145.75 150.16 6.8M
2022-11-10 150.66 150.66 147.75 149.72 5.6M
2022-11-09 148.59 150.57 147.04 147.62 4.6M
2022-11-08 148.83 151.63 147.96 148.53 4.6M
2022-11-07 145.28 148.80 144.70 148.10 4.3M
2022-11-04 145.35 145.58 143.08 145.28 4.6M
2022-11-03 144.00 145.42 143.03 144.42 3.9M
2022-11-02 147.03 148.08 144.48 144.52 5.3M
2022-11-01 146.66 147.70 144.55 146.91 6.4M
2022-10-31 145.17 146.78 144.08 146.40 8.6M
2022-10-28 145.93 148.98 142.34 147.61 10.8M
2022-10-27 153.76 153.99 152.06 153.50 6.9M
2022-10-26 151.01 152.89 150.70 152.51 4.7M
2022-10-25 148.03 150.60 147.29 149.82 5.2M
2022-10-24 148.71 151.53 148.70 150.89 5.1M
2022-10-21 143.34 147.76 142.43 147.06 5.4M
2022-10-20 143.16 144.04 142.43 142.93 3.9M
2022-10-19 144.80 145.45 142.31 143.13 3.3M
2022-10-18 145.23 145.87 143.53 144.60 3.5M
2022-10-17 142.65 144.93 142.10 144.41 4.0M
2022-10-14 142.60 144.48 142.21 142.94 5.3M
2022-10-13 136.70 143.18 136.27 142.92 5.1M
2022-10-12 141.64 143.06 139.93 139.98 4.5M
2022-10-11 138.02 143.68 138.02 141.51 5.7M
2022-10-10 139.03 139.59 136.87 138.31 3.8M
2022-10-07 139.01 140.05 137.55 138.76 4.6M
2022-10-06 142.79 142.99 139.90 140.29 5.1M
2022-10-05 141.47 144.47 141.11 143.33 4.8M
2022-10-04 139.21 142.72 137.76 141.99 6.6M
2022-10-03 135.88 138.80 135.31 138.32 7.4M
2022-09-30 142.20 142.33 134.09 134.21 15.4M
2022-09-29 144.85 145.25 141.83 142.72 5.5M
2022-09-28 144.22 145.32 142.62 144.60 5.2M
2022-09-27 142.59 145.54 141.29 141.72 5.6M
2022-09-26 142.08 142.80 140.11 141.21 5.7M
2022-09-23 142.07 143.42 140.95 143.06 5.8M
2022-09-22 140.21 144.46 140.00 143.01 6.2M
2022-09-21 142.15 143.63 140.29 140.31 5.1M
2022-09-20 141.82 142.49 140.37 141.77 4.5M
2022-09-19 143.64 143.86 141.43 142.66 5.0M
2022-09-16 143.40 144.85 141.36 144.06 13.9M
2022-09-15 139.99 143.90 139.39 142.51 6.4M
2022-09-14 139.17 140.44 138.27 139.55 4.7M
2022-09-13 140.55 141.93 137.49 138.53 6.2M
2022-09-12 141.01 142.87 140.32 142.24 4.9M
2022-09-09 140.40 142.17 140.10 141.42 4.4M
2022-09-08 139.64 140.57 138.65 140.52 4.0M
2022-09-07 137.55 139.04 135.34 138.71 4.1M
2022-09-06 137.30 139.35 136.24 137.59 4.8M
2022-09-02 138.66 139.40 135.81 136.28 3.6M
2022-09-01 134.64 138.59 134.10 138.45 4.5M
2022-08-31 135.69 136.04 134.17 134.46 5.8M
2022-08-30 135.14 136.49 134.89 135.55 4.3M
2022-08-29 136.20 136.72 134.76 135.71 3.8M
2022-08-26 138.89 139.85 136.25 136.35 3.8M
2022-08-25 138.77 139.56 137.67 139.33 3.3M
2022-08-24 139.05 139.46 137.70 137.91 5.0M
2022-08-23 139.65 140.85 138.45 139.02 3.8M
2022-08-22 141.97 142.66 139.96 140.34 4.0M
2022-08-19 141.78 143.36 141.46 141.85 4.5M
2022-08-18 141.49 141.58 139.82 141.29 3.5M
2022-08-17 141.42 142.77 140.55 141.44 3.6M
2022-08-16 142.11 143.98 142.08 142.55 3.9M
2022-08-15 143.11 143.28 140.42 142.29 4.5M
2022-08-12 141.89 143.09 140.27 142.60 5.2M
2022-08-11 140.23 142.87 139.66 142.08 6.0M
2022-08-10 140.91 141.06 139.00 140.94 4.1M
2022-08-09 140.68 142.24 139.88 140.25 3.8M
2022-08-08 138.04 140.80 137.77 140.34 4.9M
2022-08-05 139.05 139.91 137.95 138.04 5.4M
2022-08-04 142.09 142.58 138.69 138.92 7.1M
2022-08-03 141.72 143.02 140.65 141.20 5.5M
2022-08-02 141.18 142.84 140.10 140.39 5.2M
2022-08-01 141.51 142.84 139.15 140.22 8.5M
2022-07-29 145.44 146.30 139.05 143.51 17.8M
2022-07-28 151.44 152.41 146.62 149.75 6.6M
2022-07-27 149.50 151.50 148.93 151.15 4.1M
2022-07-26 151.15 153.56 150.33 150.87 4.9M
2022-07-25 148.54 150.94 148.51 150.22 4.3M
2022-07-22 148.47 149.29 147.58 148.47 3.6M
2022-07-21 147.24 147.84 146.02 147.75 4.1M
2022-07-20 149.53 150.45 147.34 147.69 5.3M
2022-07-19 150.00 150.23 148.80 149.74 5.6M
2022-07-18 153.80 154.47 148.89 149.57 6.8M
2022-07-15 151.84 153.87 151.43 153.62 4.9M
2022-07-14 148.89 151.01 148.49 150.44 7.6M
2022-07-13 152.00 153.83 151.30 152.15 5.2M
2022-07-12 153.00 154.57 152.06 152.46 5.3M
2022-07-11 152.28 154.50 152.28 153.23 4.5M
2022-07-08 152.00 155.25 151.79 152.85 4.1M
2022-07-07 150.20 152.58 150.01 152.00 6.5M
2022-07-06 154.61 154.99 151.69 152.53 5.1M
2022-07-05 151.90 154.05 149.66 153.93 5.5M
2022-07-01 153.08 153.86 151.46 153.80 4.6M
2022-06-30 153.17 154.04 150.87 153.16 7.3M
2022-06-29 153.90 156.62 153.35 154.14 6.1M
2022-06-28 153.17 155.12 151.39 152.49 5.7M
2022-06-27 153.00 155.45 152.75 153.14 5.4M
2022-06-24 150.89 152.74 149.62 152.34 8.5M
2022-06-23 148.72 150.80 147.54 149.45 7.8M
2022-06-22 143.72 150.10 143.61 147.56 8.0M
2022-06-21 139.95 143.97 139.70 143.47 7.2M
2022-06-17 137.60 139.53 137.19 138.28 10.4M
2022-06-16 136.54 139.29 135.76 139.15 7.0M
2022-06-15 136.57 139.09 136.23 138.09 6.0M
2022-06-14 139.44 140.66 136.32 137.62 5.9M
2022-06-13 140.86 142.07 138.78 139.42 6.0M
2022-06-10 144.34 144.63 142.15 143.20 5.5M
2022-06-09 149.72 150.52 145.30 145.43 5.6M
2022-06-08 148.90 149.85 148.25 149.25 4.8M
2022-06-07 146.92 149.35 145.87 149.14 5.0M
2022-06-06 147.00 147.82 145.66 146.53 3.9M
2022-06-03 146.75 148.21 146.75 147.17 4.9M
2022-06-02 146.65 147.07 142.90 146.75 6.0M
2022-06-01 147.79 147.89 144.32 146.02 5.6M
2022-05-31 148.64 148.88 146.67 147.37 11.2M
2022-05-27 149.52 150.05 147.75 150.00 8.4M
2022-05-26 151.63 153.07 150.39 150.57 6.7M
2022-05-25 150.36 152.99 149.79 151.96 5.0M
2022-05-24 147.03 151.35 146.61 149.11 6.4M
2022-05-23 151.65 152.00 147.19 148.03 6.9M
2022-05-20 152.33 153.52 147.81 151.01 6.7M
2022-05-19 151.20 152.40 149.28 151.72 6.0M
2022-05-18 154.79 155.70 151.75 152.43 6.5M
2022-05-17 155.38 155.79 152.85 154.78 6.0M
2022-05-16 153.93 156.89 153.27 155.47 6.6M
2022-05-13 153.42 154.39 151.90 153.50 6.4M
2022-05-12 153.38 154.35 150.15 154.29 6.9M
2022-05-11 151.02 154.76 150.94 151.96 5.6M
2022-05-10 151.27 154.53 150.51 152.09 6.5M
2022-05-09 151.62 153.54 148.93 150.96 7.0M
2022-05-06 149.68 153.52 149.02 152.83 6.1M
2022-05-05 152.77 153.32 150.04 152.18 6.9M
2022-05-04 148.18 152.37 147.59 151.59 5.8M
2022-05-03 148.05 150.74 147.95 149.60 6.2M
2022-05-02 146.65 148.90 143.44 147.87 9.7M
2022-04-29 149.56 149.86 139.93 146.88 25.2M
2022-04-28 158.36 158.44 154.34 156.31 7.5M
2022-04-27 156.56 159.50 154.56 157.62 6.0M
2022-04-26 156.44 159.69 155.82 156.18 6.8M
2022-04-25 154.84 156.64 152.84 156.30 6.9M
2022-04-22 157.28 158.32 154.34 154.99 7.9M
2022-04-21 157.00 160.38 155.35 158.52 7.9M
2022-04-20 156.36 158.10 155.52 156.70 6.3M
2022-04-19 160.40 160.50 153.71 156.35 9.4M
2022-04-18 161.96 162.79 158.75 159.36 6.5M
2022-04-14 157.85 163.87 156.82 162.31 11.1M
2022-04-13 165.00 165.00 156.45 158.95 18.3M
2022-04-12 169.31 170.56 166.21 167.31 8.3M
2022-04-11 174.90 175.04 169.32 169.83 8.2M
2022-04-08 173.00 175.91 172.50 174.96 7.2M
2022-04-07 167.67 174.59 167.54 173.28 7.5M
2022-04-06 164.49 169.27 163.80 168.91 8.8M
2022-04-05 161.89 165.96 161.84 163.43 6.7M
2022-04-04 162.50 163.84 161.46 161.89 6.9M
2022-04-01 162.15 163.07 160.10 162.68 5.7M
2022-03-31 162.93 164.66 162.10 162.11 8.7M
2022-03-30 161.72 164.35 161.72 163.75 5.2M
2022-03-29 162.99 163.28 161.29 162.18 6.2M
2022-03-28 160.61 162.03 159.53 161.97 4.5M
2022-03-25 160.55 161.98 160.23 161.33 5.1M
2022-03-24 159.22 160.73 158.85 160.28 4.6M
2022-03-23 160.01 161.18 158.36 158.42 6.3M
2022-03-22 160.05 160.30 158.02 160.01 5.8M
2022-03-21 159.95 160.95 158.99 160.05 5.8M
2022-03-18 158.00 159.44 157.14 159.20 9.9M
2022-03-17 157.17 158.61 156.21 158.59 7.2M
2022-03-16 156.50 156.82 153.52 156.05 7.2M
2022-03-15 152.26 156.43 152.16 155.88 8.4M
2022-03-14 150.73 152.97 149.02 152.10 8.6M
2022-03-11 149.34 150.40 148.98 149.06 5.2M
2022-03-10 148.07 149.75 147.70 149.17 4.6M
2022-03-09 148.26 150.11 147.76 148.84 5.4M
2022-03-08 149.00 149.89 146.36 147.15 8.8M
2022-03-07 149.00 150.75 148.19 149.45 7.1M
2022-03-04 148.60 150.68 148.10 150.56 5.4M
2022-03-03 149.81 150.79 148.85 150.41 5.4M
2022-03-02 147.70 151.25 147.22 149.57 8.2M
2022-03-01 147.67 149.50 146.21 147.69 7.5M
2022-02-28 146.65 148.08 145.76 147.77 11.1M
2022-02-25 146.13 150.36 146.05 149.54 8.3M
2022-02-24 143.61 145.70 143.47 145.27 12.1M
2022-02-23 146.22 148.35 145.36 146.76 9.3M
2022-02-22 141.25 146.35 141.25 145.56 11.6M
2022-02-18 144.69 145.73 143.37 144.03 7.6M
2022-02-17 144.80 145.47 143.58 144.97 5.5M
2022-02-16 144.74 147.22 144.16 145.87 8.0M
2022-02-15 143.35 145.46 143.20 144.76 9.5M
2022-02-14 141.78 143.19 139.44 143.00 9.9M
2022-02-11 142.86 143.61 141.54 142.01 6.5M
2022-02-10 143.15 144.42 142.31 142.71 7.3M
2022-02-09 143.98 143.98 142.84 143.20 6.0M
2022-02-08 142.03 143.60 141.25 143.51 7.6M
2022-02-07 141.17 143.02 140.33 142.53 9.6M
2022-02-04 140.15 142.80 139.23 140.65 6.9M
2022-02-03 139.50 141.71 139.04 140.73 10.3M
2022-02-02 135.41 139.41 133.05 138.62 11.4M
2022-02-01 137.37 137.84 136.04 137.00 7.4M
2022-01-31 136.82 137.17 135.62 136.89 10.3M
2022-01-28 135.99 137.98 134.60 137.92 8.0M
2022-01-27 135.50 138.30 135.36 135.97 8.9M
2022-01-26 133.29 135.48 132.83 134.23 8.0M
2022-01-25 131.49 134.32 130.79 133.09 10.3M
2022-01-24 132.82 133.25 128.26 132.16 13.7M
2022-01-21 133.06 134.25 131.67 131.98 7.6M
2022-01-20 134.50 134.80 132.75 133.03 6.6M
2022-01-19 136.41 137.50 134.84 135.21 6.2M
2022-01-18 135.51 137.98 135.28 136.78 12.3M
2022-01-14 133.35 136.05 132.29 135.87 10.5M
2022-01-13 135.00 135.12 132.90 133.52 8.4M
2022-01-12 136.52 137.39 136.03 137.29 6.6M
2022-01-11 135.85 137.09 134.80 136.97 7.2M
2022-01-10 135.08 136.90 134.57 136.39 9.8M
2022-01-07 135.25 135.84 134.13 134.88 8.6M
2022-01-06 136.40 136.66 135.16 135.23 4.7M
2022-01-05 135.00 138.15 135.00 135.87 7.7M
2022-01-04 135.33 136.22 134.38 135.16 6.3M
2022-01-03 135.41 135.70 133.51 135.42 6.8M